|
 Great Basin Gold - [Ticker: GBG] |     | | Last Trade | 0.70 | Last Trade Time | 2017-05-12 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.70 | | High | 0.70 | Low | 0.70 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.70 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GBG quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-14 | 333,200 | 2.13 | 2.13 | 2.02 | 2.05 | 00:00:00 | | 2007-03-15 | 234,300 | 2.09 | 2.13 | 2.06 | 2.08 | 00:00:00 | | 2007-03-16 | 292,200 | 2.12 | 2.14 | 2.10 | 2.13 | 00:00:00 | | 2007-03-19 | 220,700 | 2.15 | 2.15 | 2.10 | 2.11 | 00:00:00 | | 2007-03-20 | 316,400 | 2.12 | 2.19 | 2.12 | 2.19 | 00:00:00 | | 2007-03-21 | 263,300 | 2.18 | 2.23 | 2.15 | 2.17 | 00:00:00 | | 2007-03-22 | 293,500 | 2.16 | 2.20 | 2.10 | 2.14 | 00:00:00 | | 2007-03-23 | 345,300 | 2.12 | 2.14 | 2.06 | 2.07 | 00:00:00 | | 2007-03-26 | 211,600 | 2.07 | 2.12 | 2.05 | 2.05 | 00:00:00 | | 2007-03-27 | 257,500 | 2.07 | 2.08 | 2.03 | 2.05 | 00:00:00 | | 2007-03-28 | 538,400 | 2.04 | 2.05 | 1.96 | 1.98 | 00:00:00 | | 2007-03-29 | 280,600 | 1.95 | 1.97 | 1.92 | 1.92 | 00:00:00 | | 2007-03-30 | 340,100 | 1.95 | 2.09 | 1.95 | 2.02 | 00:00:00 | | 2007-04-02 | 174,700 | 2.03 | 2.03 | 1.95 | 1.96 | 00:00:00 | | 2007-04-03 | 344,400 | 1.95 | 2.05 | 1.94 | 2.04 | 00:00:00 | | 2007-04-04 | 869,300 | 2.04 | 2.26 | 2.04 | 2.25 | 00:00:00 | | 2007-04-05 | 264,500 | 2.24 | 2.25 | 2.19 | 2.22 | 00:00:00 | | 2007-04-09 | 270,500 | 2.21 | 2.21 | 2.11 | 2.14 | 00:00:00 | | 2007-04-10 | 562,600 | 2.14 | 2.28 | 2.14 | 2.26 | 00:00:00 | | 2007-04-11 | 503,900 | 2.24 | 2.31 | 2.24 | 2.27 | 00:00:00 | | 2007-04-12 | 1,485,600 | 2.30 | 2.49 | 2.28 | 2.42 | 00:00:00 | | 2007-04-13 | 936,700 | 2.48 | 2.53 | 2.33 | 2.40 | 00:00:00 | | 2007-04-16 | 407,000 | 2.44 | 2.44 | 2.29 | 2.39 | 00:00:00 | | 2007-04-17 | 464,300 | 2.40 | 2.40 | 2.27 | 2.36 | 00:00:00 | | 2007-04-18 | 227,600 | 2.32 | 2.35 | 2.29 | 2.34 | 00:00:00 | | 2007-04-19 | 940,900 | 2.29 | 2.30 | 2.16 | 2.23 | 00:00:00 | | 2007-04-20 | 392,100 | 2.26 | 2.31 | 2.25 | 2.27 | 00:00:00 | | 2007-04-23 | 595,000 | 2.28 | 2.30 | 2.23 | 2.27 | 00:00:00 | | 2007-04-24 | 389,400 | 2.29 | 2.29 | 2.10 | 2.15 | 00:00:00 | | 2007-04-25 | 264,200 | 2.13 | 2.17 | 2.12 | 2.15 | 00:00:00 | | 2007-04-26 | 528,400 | 2.12 | 2.35 | 2.12 | 2.28 | 00:00:00 | | 2007-04-27 | 351,800 | 2.38 | 2.38 | 2.27 | 2.30 | 00:00:00 | | 2007-04-30 | 344,900 | 2.30 | 2.35 | 2.28 | 2.28 | 00:00:00 | | 2007-05-01 | 716,800 | 2.30 | 2.39 | 2.28 | 2.29 | 00:00:00 | | 2007-05-02 | 279,100 | 2.27 | 2.35 | 2.25 | 2.33 | 00:00:00 | | 2007-05-03 | 173,300 | 2.34 | 2.40 | 2.31 | 2.37 | 00:00:00 | | 2007-05-04 | 423,500 | 2.42 | 2.46 | 2.38 | 2.44 | 00:00:00 | | 2007-05-07 | 198,000 | 2.47 | 2.49 | 2.38 | 2.40 | 00:00:00 | | 2007-05-08 | 653,900 | 2.44 | 2.57 | 2.41 | 2.56 | 00:00:00 | | 2007-05-09 | 370,400 | 2.55 | 2.57 | 2.52 | 2.56 | 00:00:00 | | 2007-05-10 | 422,100 | 2.53 | 2.54 | 2.38 | 2.43 | 00:00:00 | | 2007-05-11 | 206,300 | 2.45 | 2.48 | 2.39 | 2.48 | 00:00:00 | | 2007-05-14 | 253,400 | 2.48 | 2.48 | 2.36 | 2.42 | 00:00:00 | | 2007-05-15 | 203,300 | 2.36 | 2.42 | 2.36 | 2.37 | 00:00:00 | | 2007-05-16 | 422,600 | 2.38 | 2.38 | 2.21 | 2.26 | 00:00:00 | | 2007-05-17 | 288,800 | 2.23 | 2.30 | 2.20 | 2.25 | 00:00:00 | | 2007-05-18 | 379,100 | 2.27 | 2.42 | 2.27 | 2.41 | 00:00:00 | | 2007-05-21 | 186,400 | 2.43 | 2.49 | 2.38 | 2.42 | 00:00:00 | | 2007-05-22 | 423,800 | 2.41 | 2.55 | 2.40 | 2.54 | 00:00:00 | | 2007-05-23 | 665,100 | 2.49 | 2.69 | 2.49 | 2.57 | 00:00:00 | | 2007-05-24 | 285,500 | 2.56 | 2.56 | 2.38 | 2.38 | 00:00:00 | | 2007-05-25 | 186,300 | 2.44 | 2.50 | 2.43 | 2.45 | 00:00:00 | | 2007-05-29 | 210,700 | 2.50 | 2.53 | 2.36 | 2.39 | 00:00:00 | | 2007-05-30 | 206,900 | 2.35 | 2.45 | 2.26 | 2.43 | 00:00:00 | | 2007-05-31 | 192,300 | 2.43 | 2.54 | 2.43 | 2.49 | 00:00:00 | | 2007-06-01 | 260,700 | 2.55 | 2.58 | 2.49 | 2.56 | 00:00:00 | | 2007-06-04 | 374,400 | 2.49 | 2.54 | 2.45 | 2.50 | 00:00:00 | | 2007-06-05 | 166,500 | 2.45 | 2.52 | 2.43 | 2.45 | 00:00:00 | | 2007-06-06 | 220,400 | 2.44 | 2.46 | 2.37 | 2.40 | 00:00:00 | | 2007-06-07 | 301,500 | 2.36 | 2.40 | 2.29 | 2.35 | 00:00:00 | | 2007-06-08 | 291,400 | 2.28 | 2.35 | 2.23 | 2.35 | 00:00:00 | | 2007-06-11 | 558,500 | 2.36 | 2.42 | 2.34 | 2.41 | 00:00:00 | | 2007-06-12 | 335,900 | 2.40 | 2.44 | 2.34 | 2.44 | 00:00:00 | | 2007-06-13 | 252,300 | 2.40 | 2.53 | 2.40 | 2.45 | 00:00:00 | | 2007-06-14 | 81,700 | 2.44 | 2.48 | 2.44 | 2.45 | 00:00:00 | | 2007-06-15 | 312,000 | 2.44 | 2.67 | 2.43 | 2.67 | 00:00:00 | | 2007-06-18 | 261,500 | 2.64 | 2.65 | 2.51 | 2.55 | 00:00:00 | | 2007-06-19 | 366,800 | 2.56 | 2.70 | 2.51 | 2.70 | 00:00:00 | | 2007-06-20 | 381,800 | 2.69 | 2.69 | 2.55 | 2.58 | 00:00:00 | | 2007-06-21 | 416,000 | 2.56 | 2.72 | 2.50 | 2.65 | 00:00:00 | | 2007-06-22 | 302,100 | 2.65 | 2.65 | 2.53 | 2.59 | 00:00:00 | | 2007-06-25 | 189,400 | 2.56 | 2.62 | 2.50 | 2.56 | 00:00:00 | | 2007-06-26 | 524,200 | 2.55 | 2.57 | 2.44 | 2.50 | 00:00:00 | | 2007-06-27 | 173,400 | 2.45 | 2.51 | 2.42 | 2.51 | 00:00:00 | | 2007-06-28 | 230,400 | 2.55 | 2.58 | 2.46 | 2.48 | 00:00:00 | | 2007-06-29 | 208,700 | 2.52 | 2.58 | 2.46 | 2.54 | 00:00:00 | | 2007-07-02 | 189,100 | 2.63 | 2.63 | 2.51 | 2.57 | 00:00:00 | | 2007-07-03 | 81,600 | 2.57 | 2.61 | 2.56 | 2.60 | 00:00:00 | | 2007-07-05 | 328,800 | 2.68 | 2.70 | 2.59 | 2.62 | 00:00:00 | | 2007-07-06 | 495,600 | 2.62 | 2.77 | 2.62 | 2.76 | 00:00:00 | | 2007-07-09 | 1,099,200 | 2.95 | 3.07 | 2.80 | 2.80 | 00:00:00 | | 2007-07-10 | 430,500 | 2.89 | 2.92 | 2.80 | 2.81 | 00:00:00 | | 2007-07-11 | 388,700 | 2.80 | 2.92 | 2.78 | 2.91 | 00:00:00 | | 2007-07-12 | 1,322,700 | 2.99 | 3.07 | 2.95 | 2.95 | 00:00:00 | | 2007-07-13 | 376,100 | 3.00 | 3.03 | 2.91 | 2.97 | 00:00:00 | | 2007-07-16 | 336,100 | 3.04 | 3.04 | 2.85 | 2.92 | 00:00:00 | | 2007-07-17 | 231,700 | 2.93 | 2.95 | 2.88 | 2.95 | 00:00:00 | | 2007-07-18 | 392,500 | 2.94 | 3.02 | 2.90 | 2.99 | 00:00:00 | | 2007-07-19 | 629,500 | 3.05 | 3.15 | 3.04 | 3.13 | 00:00:00 | | 2007-07-20 | 361,400 | 3.14 | 3.20 | 3.06 | 3.12 | 00:00:00 | | 2007-07-23 | 360,500 | 3.13 | 3.13 | 3.00 | 3.05 | 00:00:00 | | 2007-07-24 | 406,900 | 3.10 | 3.12 | 2.93 | 3.01 | 00:00:00 | | 2007-07-25 | 458,900 | 2.89 | 3.00 | 2.82 | 3.00 | 00:00:00 | | 2007-07-26 | 821,500 | 2.86 | 2.89 | 2.77 | 2.89 | 00:00:00 | | 2007-07-27 | 535,000 | 2.83 | 2.86 | 2.68 | 2.82 | 00:00:00 | | 2007-07-30 | 358,800 | 2.85 | 2.85 | 2.74 | 2.81 | 00:00:00 | | 2007-07-31 | 373,100 | 2.85 | 2.90 | 2.78 | 2.81 | 00:00:00 | | 2007-08-01 | 367,600 | 2.81 | 2.84 | 2.64 | 2.72 | 00:00:00 | | 2007-08-02 | 214,400 | 2.73 | 2.85 | 2.72 | 2.73 | 00:00:00 | | 2007-08-03 | 355,700 | 2.73 | 2.80 | 2.69 | 2.73 | 00:00:00 | | 2007-08-06 | 283,800 | 2.71 | 2.73 | 2.59 | 2.73 | 00:00:00 | | 2007-08-07 | 166,300 | 2.70 | 2.79 | 2.64 | 2.75 | 00:00:00 | | 2007-08-08 | 588,100 | 2.76 | 2.80 | 2.67 | 2.72 | 00:00:00 | | 2007-08-09 | 942,800 | 2.68 | 2.68 | 2.44 | 2.53 | 00:00:00 | | 2007-08-10 | 617,700 | 2.34 | 2.53 | 2.30 | 2.45 | 00:00:00 | | 2007-08-13 | 304,200 | 2.61 | 2.62 | 2.43 | 2.44 | 00:00:00 | | 2007-08-14 | 873,200 | 2.41 | 2.50 | 2.25 | 2.27 | 00:00:00 | | 2007-08-15 | 574,100 | 2.22 | 2.25 | 2.10 | 2.10 | 00:00:00 | | 2007-08-16 | 1,741,700 | 2.06 | 2.10 | 1.82 | 1.94 | 00:00:00 | | 2007-08-17 | 787,400 | 2.20 | 2.33 | 1.92 | 2.05 | 00:00:00 | | 2007-08-20 | 652,900 | 2.17 | 2.17 | 1.93 | 2.07 | 00:00:00 | | 2007-08-21 | 536,400 | 2.06 | 2.06 | 1.93 | 2.03 | 00:00:00 | | 2007-08-22 | 565,200 | 2.00 | 2.07 | 1.94 | 1.97 | 00:00:00 | | 2007-08-23 | 413,500 | 2.02 | 2.05 | 1.88 | 1.89 | 00:00:00 | | 2007-08-24 | 454,700 | 1.94 | 2.04 | 1.90 | 2.02 | 00:00:00 | | 2007-08-27 | 351,700 | 2.08 | 2.18 | 1.97 | 2.05 | 00:00:00 | | 2007-08-28 | 389,900 | 2.03 | 2.03 | 1.95 | 2.00 | 00:00:00 | | 2007-08-29 | 258,600 | 1.98 | 2.10 | 1.96 | 2.03 | 00:00:00 | | 2007-08-30 | 255,400 | 2.04 | 2.15 | 1.98 | 2.10 | 00:00:00 | | 2007-08-31 | 294,300 | 2.16 | 2.17 | 2.12 | 2.15 | 00:00:00 | | 2007-09-04 | 391,600 | 2.20 | 2.35 | 2.17 | 2.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
